Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 19.80 | 19.99 | 19.68 | 19.96 | 95,805 | +0.08(+0.38%) |
Jul 16, 2024 | 19.68 | 19.90 | 19.58 | 19.88 | 67,573 | +0.49(+2.55%) |
Jul 15, 2024 | 19.46 | 19.53 | 19.32 | 19.39 | 121,670 | -0.44(-2.22%) |
Jul 12, 2024 | 19.60 | 19.83 | 19.58 | 19.83 | 61,214 | +0.13(+0.66%) |
Jul 11, 2024 | 19.65 | 19.90 | 19.64 | 19.70 | 164,522 | +0.45(+2.34%) |
Jul 10, 2024 | 19.18 | 19.30 | 19.15 | 19.25 | 86,208 | +0.10(+0.52%) |
Jul 09, 2024 | 19.18 | 19.25 | 18.98 | 19.15 | 54,355 | -0.22(-1.14%) |
Jul 08, 2024 | 19.28 | 19.37 | 19.12 | 19.37 | 62,952 | +0.12(+0.62%) |
Jul 05, 2024 | 19.15 | 19.31 | 19.00 | 19.25 | 66,856 | +0.25(+1.32%) |
Jul 03, 2024 | 18.67 | 19.02 | 18.67 | 19.00 | 126,917 | +0.50(+2.70%) |
Jul 02, 2024 | 18.55 | 18.56 | 18.27 | 18.50 | 147,734 | +0.28(+1.54%) |
Jul 01, 2024 | 18.43 | 18.57 | 18.18 | 18.22 | 197,687 | -0.61(-3.24%) |
Jun 28, 2024 | 19.66 | 19.68 | 18.83 | 18.83 | 177,066 | -0.72(-3.68%) |
Jun 27, 2024 | 19.59 | 19.67 | 19.55 | 19.55 | 38,144 | +0.07(+0.36%) |
Jun 26, 2024 | 19.53 | 19.62 | 19.44 | 19.48 | 54,802 | -0.57(-2.82%) |
Jun 25, 2024 | 19.88 | 20.05 | 19.85 | 20.05 | 42,644 | +0.12(+0.58%) |
Jun 24, 2024 | 19.83 | 19.94 | 19.71 | 19.93 | 31,572 | +0.12(+0.62%) |
Jun 21, 2024 | 19.97 | 20.04 | 19.66 | 19.81 | 43,788 | -0.02(-0.10%) |
Jun 20, 2024 | 19.61 | 19.84 | 19.55 | 19.83 | 79,340 | -0.22(-1.09%) |
Jun 18, 2024 | 19.81 | 20.08 | 19.71 | 20.05 | 70,557 | +0.29(+1.45%) |
Jun 17, 2024 | 19.66 | 19.76 | 19.50 | 19.76 | 67,408 | -0.36(-1.77%) |
Jun 14, 2024 | 20.04 | 20.17 | 19.96 | 20.11 | 103,591 | +0.32(+1.60%) |
Jun 13, 2024 | 19.47 | 19.81 | 19.36 | 19.80 | 59,125 | +0.56(+2.93%) |
Jun 12, 2024 | 19.40 | 19.67 | 19.21 | 19.23 | 111,809 | +0.25(+1.30%) |
Jun 11, 2024 | 18.66 | 18.99 | 18.56 | 18.99 | 182,603 | +0.48(+2.57%) |
Jun 10, 2024 | 18.60 | 18.62 | 18.50 | 18.51 | 62,604 | -0.29(-1.53%) |
Jun 07, 2024 | 19.00 | 19.00 | 18.78 | 18.80 | 128,232 | -0.74(-3.78%) |
Jun 06, 2024 | 19.46 | 19.61 | 19.41 | 19.54 | 51,894 | -0.04(-0.19%) |
Jun 05, 2024 | 19.44 | 19.57 | 19.21 | 19.57 | 71,105 | +0.25(+1.30%) |
Jun 04, 2024 | 19.07 | 19.39 | 19.05 | 19.32 | 267,998 | +0.45(+2.36%) |
Jun 03, 2024 | 18.44 | 18.90 | 18.44 | 18.88 | 136,554 | +0.58(+3.19%) |
May 31, 2024 | 18.24 | 18.37 | 18.22 | 18.29 | 71,662 | +0.25(+1.37%) |
May 30, 2024 | 17.93 | 18.06 | 17.89 | 18.05 | 260,065 | +0.28(+1.56%) |
May 29, 2024 | 17.92 | 17.92 | 17.63 | 17.77 | 118,829 | -0.40(-2.18%) |
May 28, 2024 | 18.64 | 18.68 | 18.13 | 18.16 | 40,145 | -0.53(-2.83%) |
May 24, 2024 | 18.49 | 18.72 | 18.42 | 18.69 | 33,199 | +0.09(+0.46%) |
May 23, 2024 | 18.84 | 18.84 | 18.47 | 18.61 | 51,066 | -0.23(-1.24%) |
May 22, 2024 | 18.70 | 18.88 | 18.70 | 18.84 | 19,415 | +0.04(+0.23%) |
May 21, 2024 | 18.86 | 18.88 | 18.76 | 18.80 | 34,649 | +0.16(+0.86%) |
May 20, 2024 | 18.63 | 18.70 | 18.54 | 18.64 | 44,162 | -0.14(-0.75%) |
May 17, 2024 | 18.86 | 18.92 | 18.73 | 18.78 | 38,390 | -0.18(-0.94%) |
May 16, 2024 | 19.19 | 19.19 | 18.96 | 18.96 | 84,602 | -0.04(-0.21%) |
May 15, 2024 | 18.89 | 19.10 | 18.83 | 19.00 | 191,640 | +0.49(+2.65%) |
May 14, 2024 | 18.40 | 18.52 | 18.39 | 18.51 | 70,381 | +0.15(+0.84%) |
May 13, 2024 | 18.44 | 18.44 | 18.28 | 18.35 | 35,528 | +0.11(+0.60%) |
May 10, 2024 | 18.33 | 18.33 | 18.15 | 18.24 | 47,162 | -0.20(-1.07%) |
May 09, 2024 | 18.17 | 18.50 | 18.11 | 18.44 | 278,721 | +0.18(+0.98%) |
May 08, 2024 | 18.27 | 18.37 | 18.25 | 18.26 | 58,327 | -0.26(-1.39%) |
May 07, 2024 | 18.56 | 18.70 | 18.46 | 18.52 | 150,116 | +0.24(+1.33%) |
May 06, 2024 | 18.19 | 18.31 | 18.11 | 18.28 | 76,426 | +0.11(+0.62%) |
May 03, 2024 | 18.19 | 18.21 | 17.93 | 18.16 | 54,769 | +0.43(+2.40%) |
May 02, 2024 | 17.52 | 17.83 | 17.41 | 17.74 | 43,641 | +0.06(+0.34%) |